2,051.00
-319(-13.46%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 2,170 | 2,051 | 2,051 | 2,210 | 2,003.5 | 16.79M |
| November 06, 2025 | 2,375 | 2,370 | 2,370 | 2,394 | 2,342.5 | 5.32M |
| November 05, 2025 | 2,406 | 2,306 | 2,306 | 2,443.5 | 2,261 | 7.16M |
| November 04, 2025 | 2,470 | 2,494.5 | 2,494.5 | 2,529 | 2,448 | 4.68M |
| October 31, 2025 | 2,444 | 2,464.5 | 2,464.5 | 2,470 | 2,401 | 2.62M |
| October 30, 2025 | 2,431 | 2,440 | 2,440 | 2,472 | 2,395.5 | 9.05M |
| October 29, 2025 | 2,401 | 2,388 | 2,388 | 2,422 | 2,387 | 2.79M |
| October 28, 2025 | 2,427 | 2,395.5 | 2,395.5 | 2,435 | 2,378.5 | 2.31M |
| October 27, 2025 | 2,404 | 2,417.5 | 2,417.5 | 2,422.5 | 2,387.5 | 3.5M |
| October 24, 2025 | 2,325 | 2,347 | 2,347 | 2,356.5 | 2,301 | 3.36M |
| October 23, 2025 | 2,330 | 2,307 | 2,307 | 2,350.5 | 2,306.5 | 5.05M |
| October 22, 2025 | 2,407 | 2,400 | 2,400 | 2,422 | 2,367.5 | 4.01M |
| October 21, 2025 | 2,400 | 2,407.5 | 2,407.5 | 2,428 | 2,392.5 | 3.24M |
| October 20, 2025 | 2,334.5 | 2,367 | 2,367 | 2,367 | 2,319.5 | 2.8M |
| October 17, 2025 | 2,365 | 2,313 | 2,313 | 2,375 | 2,313 | 2.72M |
| October 16, 2025 | 2,370.5 | 2,350 | 2,350 | 2,410 | 2,305 | 4.71M |
| October 15, 2025 | 2,262 | 2,299 | 2,299 | 2,307.5 | 2,262 | 2.33M |
| October 14, 2025 | 2,224.5 | 2,250 | 2,250 | 2,332 | 2,204.5 | 5.71M |
| October 10, 2025 | 2,271 | 2,246 | 2,246 | 2,275.5 | 2,232.5 | 3.12M |
| October 09, 2025 | 2,286 | 2,294 | 2,294 | 2,314.5 | 2,270 | 3.11M |
| October 08, 2025 | 2,314 | 2,270.5 | 2,270.5 | 2,328.5 | 2,262 | 4.23M |
| October 07, 2025 | 2,379 | 2,340 | 2,340 | 2,385 | 2,319.5 | 3.09M |
| October 06, 2025 | 2,359.5 | 2,367.5 | 2,367.5 | 2,391 | 2,324 | 6.93M |
| October 03, 2025 | 2,247.5 | 2,282 | 2,282 | 2,282 | 2,220 | 3.68M |
| October 02, 2025 | 2,248 | 2,197.5 | 2,197.5 | 2,253 | 2,156 | 3.84M |
| October 01, 2025 | 2,215.5 | 2,202 | 2,202 | 2,240 | 2,164 | 2.76M |
| September 30, 2025 | 2,239 | 2,212 | 2,212 | 2,239 | 2,194.5 | 2.63M |
| September 29, 2025 | 2,220 | 2,207 | 2,207 | 2,254 | 2,195 | 2.69M |
| September 26, 2025 | 2,246 | 2,237 | 2,237 | 2,304 | 2,231 | 4.32M |
| September 25, 2025 | 2,269 | 2,260.5 | 2,260.5 | 2,287.5 | 2,224 | 4.05M |
| September 24, 2025 | 2,300 | 2,227.5 | 2,227.5 | 2,319.5 | 2,189 | 4.56M |
| September 22, 2025 | 2,166.5 | 2,221 | 2,221 | 2,229 | 2,161.5 | 3.31M |
| September 19, 2025 | 2,211 | 2,167.5 | 2,167.5 | 2,225 | 2,140.5 | 4.36M |
| September 18, 2025 | 2,157.5 | 2,194.5 | 2,194.5 | 2,198 | 2,140 | 3.68M |
| September 17, 2025 | 2,133 | 2,137.5 | 2,137.5 | 2,167 | 2,111 | 3.79M |
| September 16, 2025 | 2,123 | 2,153 | 2,153 | 2,165 | 2,108.5 | 3.97M |
| September 12, 2025 | 2,094 | 2,075 | 2,075 | 2,098 | 2,063.5 | 3.97M |
| September 11, 2025 | 2,072 | 2,087.5 | 2,087.5 | 2,094.5 | 2,060.5 | 3.1M |
| September 10, 2025 | 2,072 | 2,085 | 2,085 | 2,093.5 | 2,057.5 | 2.69M |
| September 09, 2025 | 2,103.5 | 2,085.5 | 2,085.5 | 2,106 | 2,073.5 | 3.28M |
| September 08, 2025 | 2,070 | 2,109 | 2,109 | 2,109 | 2,052 | 3.96M |
| September 05, 2025 | 2,112 | 2,048 | 2,048 | 2,119.5 | 2,036.5 | 6.28M |
| September 04, 2025 | 2,103 | 2,098 | 2,098 | 2,110 | 2,065 | 5.46M |
| September 03, 2025 | 2,145.5 | 2,142.5 | 2,142.5 | 2,176 | 2,137 | 2.77M |
| September 02, 2025 | 2,158 | 2,165 | 2,165 | 2,184 | 2,138.5 | 2.86M |
| September 01, 2025 | 2,147 | 2,179.5 | 2,179.5 | 2,186 | 2,123.5 | 3.21M |
| August 29, 2025 | 2,190 | 2,182 | 2,182 | 2,202.5 | 2,168 | 3.44M |
| August 28, 2025 | 2,154.5 | 2,206.5 | 2,206.5 | 2,217 | 2,145.5 | 6.57M |
| August 27, 2025 | 2,150 | 2,136 | 2,136 | 2,154 | 2,115 | 2.94M |
| August 26, 2025 | 2,118 | 2,145 | 2,145 | 2,150 | 2,105 | 2.56M |
| August 25, 2025 | 2,110 | 2,133 | 2,133 | 2,163 | 2,103.5 | 3.54M |
| August 22, 2025 | 2,100 | 2,106 | 2,106 | 2,127 | 2,092 | 2.27M |
| August 21, 2025 | 2,081.5 | 2,104.5 | 2,104.5 | 2,112 | 2,071 | 3.16M |
| August 20, 2025 | 2,120 | 2,108 | 2,108 | 2,136 | 2,073 | 4.3M |
| August 19, 2025 | 2,100 | 2,157.5 | 2,157.5 | 2,169 | 2,093 | 5.12M |
| August 18, 2025 | 2,060 | 2,079.5 | 2,079.5 | 2,087 | 2,053 | 2.7M |
| August 15, 2025 | 2,027.5 | 2,052.5 | 2,052.5 | 2,053 | 2,021 | 2.58M |
| August 14, 2025 | 2,065 | 2,027.5 | 2,027.5 | 2,065 | 2,014 | 3.44M |
| August 13, 2025 | 2,045 | 2,070 | 2,070 | 2,098.5 | 2,044.5 | 7.5M |
| August 12, 2025 | 1,985.5 | 2,012 | 2,012 | 2,018 | 1,979 | 3.69M |